株価チャート
株価
9/25
- 前日 (9/24)
- 804
- 始値
- 799
- 高値
- 819
- 安値
- 792
- 終値 -1.49%
- 792
- 出来高 -19.71%
- 283,200
乖離率
- 株価(5日)
移動平均値 - -2.58%
813 - 株価(25日)
移動平均値 - -10.91%
889 - 出来高(5日)
移動平均値 - -42.42%
491,860
2024/05/01~2024/09/25
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
09/25 | 799 | 819 | 792 | 792 | -1.49% | 283,200 | 191億9631万 | -10.91% | - | 1.92 |
09/24 | 796 | 813 | 793 | 804 | +2.55% | 352,700 | 194億8717万 | -9.87% | - | 1.95 |
09/20 | 812 | 815 | 784 | 784 | -2.73% | 469,100 | 190億241万 | -12.4% | - | 1.9 |
09/19 | 847 | 847 | 798 | 806 | -8.1% | 1,208,500 | 195億3564万 | -10.14% | - | 1.95 |
09/18 | 875 | 883 | 861 | 877 | +1.04% | 145,800 | 212億5652万 | -2.34% | - | 2.12 |
09/17 | 896 | 896 | 857 | 868 | -3.23% | 245,100 | 210億3838万 | -3.23% | - | 2.1 |
09/13 | 910 | 938 | 894 | 897 | -0.22% | 348,200 | 217億4128万 | +0.56% | - | 2.17 |
09/12 | 895 | 905 | 885 | 899 | +5.76% | 247,000 | 217億8975万 | +1.58% | - | 2.18 |
09/11 | 882 | 894 | 843 | 850 | -4.6% | 298,000 | 206億210万 | -3.19% | - | 2.06 |
09/10 | 877 | 897 | 866 | 891 | +1.6% | 206,400 | 215億9585万 | +2.18% | - | 2.16 |
09/09 | 843 | 881 | 841 | 877 | +0.23% | 242,300 | 212億5652万 | +1.98% | - | 2.12 |
09/06 | 899 | 902 | 869 | 875 | -2.34% | 252,100 | 212億805万 | +2.46% | - | 2.12 |
09/05 | 868 | 915 | 868 | 896 | +1.47% | 337,900 | 217億1704万 | +5.16% | - | 2.17 |
09/04 | 913 | 925 | 876 | 883 | -6.36% | 588,300 | 214億195万 | +3.88% | - | 2.14 |
09/03 | 915 | 948 | 915 | 943 | +3.63% | 259,700 | 228億5622万 | +11.07% | - | 2.28 |
09/02 | 936 | 938 | 902 | 910 | -2.15% | 231,900 | 220億5637万 | +7.57% | - | 2.2 |
08/30 | 916 | 930 | 909 | 930 | +1.75% | 180,100 | 225億4112万 | +10.45% | - | 2.25 |
08/29 | 915 | 938 | 905 | 914 | -1.19% | 327,700 | 221億5332万 | +9.33% | - | 2.21 |
08/28 | 934 | 934 | 903 | 925 | -0.22% | 437,700 | 224億1994万 | +11.04% | - | 2.24 |
08/27 | 957 | 964 | 890 | 927 | -3.34% | 678,000 | 224億6841万 | +11.55% | - | 2.25 |
08/26 | 942 | 964 | 930 | 959 | +0.63% | 348,600 | 232億4402万 | +15.82% | - | 2.32 |
08/23 | 926 | 958 | 906 | 953 | +2.25% | 593,500 | 230億9859万 | +15.8% | - | 2.31 |
08/22 | 918 | 945 | 911 | 932 | +1.64% | 343,800 | 225億8960万 | +13.94% | - | 2.26 |
08/21 | 908 | 941 | 907 | 917 | -0.65% | 529,000 | 222億2603万 | +12.52% | - | 2.22 |
08/20 | 910 | 941 | 904 | 923 | +6.58% | 916,400 | 223億7146万 | +13.53% | - | 2.24 |
08/19 | 877 | 903 | 866 | 866 | -0.69% | 482,100 | 209億8991万 | +7.18% | - | 2.1 |
08/16 | 837 | 878 | 831 | 872 | +4.06% | 423,500 | 211億3533万 | +8.19% | - | 2.11 |
08/15 | 826 | 841 | 823 | 838 | +0.12% | 312,100 | 203億1125万 | +4.36% | - | 2.03 |
08/14 | 820 | 854 | 817 | 837 | -1.18% | 674,700 | 202億8701万 | +4.36% | - | 2.03 |
08/13 | 777 | 856 | 767 | 847 | +14.3% | 1,739,800 | 205億2939万 | +5.88% | - | 2.05 |
08/09 | 742 | 758 | 720 | 741 | +1.93% | 454,600 | 179億6019万 | -7.26% | - | 1.8 |
08/08 | 717 | 750 | 714 | 727 | +0.28% | 422,700 | 176億2086万 | -9.35% | - | 1.76 |
08/07 | 680 | 752 | 678 | 725 | +5.07% | 919,200 | 175億7238万 | -9.94% | - | 1.76 |
08/06 | 660 | 690 | 660 | 690 | +16.95% | 567,200 | 167億2406万 | -14.71% | - | 1.67 |
08/05 | 710 | 737 | 590 | 590 | -20.27% | 1,415,800 | 143億28万 | -27.52% | - | 1.43 |
08/02 | 777 | 782 | 724 | 740 | -8.87% | 754,000 | 179億3595万 | -10.09% | - | 1.79 |
08/01 | 838 | 844 | 773 | 812 | -4.02% | 655,700 | 196億8107万 | -1.81% | - | 1.97 |
07/31 | 847 | 860 | 827 | 846 | -1.63% | 310,500 | 205億515万 | +2.3% | - | 2.05 |
07/30 | 870 | 881 | 854 | 860 | -2.38% | 404,100 | 208億4448万 | +4.37% | - | 2.08 |
07/29 | 801 | 882 | 799 | 881 | +11.1% | 766,700 | 213億5347万 | +7.31% | - | 2.13 |
07/26 | 783 | 800 | 773 | 793 | +1.15% | 272,500 | 192億2055万 | -2.82% | - | 1.92 |
07/25 | 838 | 844 | 773 | 784 | -7.87% | 774,200 | 190億241万 | -3.92% | - | 1.9 |
07/24 | 865 | 878 | 849 | 851 | -0.93% | 316,200 | 206億2634万 | +4.42% | - | 2.06 |
07/23 | 868 | 883 | 845 | 859 | -0.81% | 391,800 | 208億2024万 | +5.66% | - | 2.08 |
07/22 | 825 | 869 | 817 | 866 | +5.22% | 452,500 | 209億8991万 | +7.05% | - | 2.1 |
07/19 | 824 | 849 | 805 | 823 | -0.96% | 422,700 | 199億4768万 | +2.24% | - | 1.99 |
07/18 | 833 | 855 | 829 | 831 | -1.54% | 264,400 | 201億4159万 | +3.75% | - | 2.01 |
07/17 | 868 | 878 | 838 | 844 | -3.21% | 488,300 | 204億5668万 | +5.9% | - | 2.04 |
07/16 | 824 | 873 | 806 | 872 | +7.65% | 908,800 | 211億3533万 | +9.96% | - | 2.11 |
07/12 | 805 | 820 | 796 | 810 | +0.5% | 341,800 | 196億3259万 | +2.79% | - | 1.96 |
07/11 | 814 | 820 | 792 | 806 | +0.5% | 187,600 | 195億3564万 | +2.68% | - | 1.95 |
07/10 | 807 | 811 | 782 | 802 | -0.87% | 324,600 | 194億3869万 | +2.69% | - | 1.94 |
07/09 | 794 | 816 | 794 | 809 | +1.89% | 208,400 | 196億835万 | +3.98% | - | 1.96 |
07/08 | 825 | 827 | 792 | 794 | -3.05% | 251,200 | 192億4479万 | +2.45% | - | 1.92 |
07/05 | 815 | 822 | 808 | 819 | +1.11% | 167,100 | 198億5073万 | +6.09% | - | 1.98 |
07/04 | 823 | 835 | 809 | 810 | -1.1% | 155,900 | 196億3259万 | +5.47% | - | 1.96 |
07/03 | 820 | 823 | 808 | 819 | 0% | 104,900 | 198億5073万 | +7.2% | - | 1.98 |
07/02 | 818 | 823 | 808 | 819 | +0.49% | 159,100 | 198億5073万 | +7.91% | - | 1.98 |
07/01 | 818 | 821 | 811 | 815 | -0.37% | 110,500 | 197億5378万 | +7.95% | - | 1.97 |
06/28 | 831 | 843 | 815 | 818 | -0.85% | 292,900 | 198億2649万 | +9.07% | - | 1.98 |
06/27 | 803 | 838 | 803 | 825 | +2.1% | 238,700 | 199億9616万 | +10.59% | - | 2 |
06/26 | 816 | 821 | 802 | 808 | +2.8% | 467,400 | 195億8412万 | +9.04% | - | 1.96 |
06/25 | 774 | 788 | 771 | 786 | +1.68% | 155,800 | 190億5089万 | +6.65% | - | 1.9 |
06/24 | 760 | 780 | 751 | 773 | +0.91% | 216,400 | 187億3579万 | +5.17% | - | 1.87 |
06/21 | 784 | 791 | 765 | 766 | -1.67% | 285,100 | 185億6613万 | +4.36% | - | 1.86 |
06/20 | 778 | 786 | 768 | 779 | -0.26% | 160,200 | 188億8122万 | +6.42% | - | 1.89 |
06/19 | 793 | 796 | 777 | 781 | -0.76% | 193,900 | 189億2970万 | +6.84% | - | 1.89 |
06/18 | 782 | 792 | 775 | 787 | +1.81% | 226,700 | 190億7512万 | +7.96% | - | 1.91 |
06/17 | 755 | 773 | 750 | 773 | +2.93% | 201,200 | 187億3579万 | +6.33% | - | 1.87 |
06/14 | 737 | 754 | 737 | 751 | +2.46% | 143,700 | 182億256万 | +3.44% | - | 1.82 |
06/13 | 740 | 742 | 728 | 733 | 0% | 116,500 | 177億6628万 | +1.1% | - | 1.78 |
06/12 | 739 | 748 | 726 | 733 | -1.61% | 108,200 | 177億6628万 | +1.1% | - | 1.78 |
06/11 | 743 | 753 | 738 | 745 | +0.27% | 90,000 | 180億5714万 | +2.62% | - | 1.8 |
06/10 | 733 | 745 | 729 | 743 | +1.78% | 118,300 | 180億866万 | +2.34% | - | 1.8 |
06/07 | 712 | 730 | 710 | 730 | +2.53% | 90,300 | 176億9357万 | +0.41% | - | 1.77 |
06/06 | 726 | 732 | 706 | 712 | -1.66% | 119,900 | 172億5729万 | -2.2% | - | 1.72 |
06/05 | 728 | 735 | 721 | 724 | -0.55% | 103,200 | 175億4814万 | -0.69% | - | 1.75 |
06/04 | 714 | 730 | 714 | 728 | +1.96% | 197,100 | 176億4509万 | -0.14% | - | 1.76 |
06/03 | 726 | 727 | 708 | 714 | -1.24% | 139,400 | 173億577万 | -2.06% | - | 1.73 |
05/31 | 717 | 724 | 712 | 723 | +1.54% | 139,000 | 175億2391万 | -0.96% | - | 1.75 |
05/30 | 693 | 713 | 690 | 712 | +2.3% | 149,000 | 172億5729万 | -2.6% | - | 1.73 |
05/29 | 715 | 715 | 694 | 696 | -2.25% | 136,300 | 168億6949万 | -5.05% | - | 1.69 |
05/28 | 711 | 722 | 708 | 712 | +0.42% | 123,200 | 172億5729万 | -3.13% | - | 1.73 |
05/27 | 702 | 711 | 691 | 709 | +1% | 185,200 | 171億8458万 | -4.19% | - | 1.73 |
05/24 | 696 | 714 | 694 | 702 | -0.85% | 144,300 | 170億1491万 | -5.52% | - | 1.71 |
05/23 | 714 | 719 | 700 | 708 | +0.28% | 219,100 | 171億6034万 | -5.09% | - | 1.72 |
05/22 | 733 | 733 | 705 | 706 | -3.55% | 242,000 | 171億1186万 | -5.87% | - | 1.72 |
05/21 | 749 | 754 | 730 | 732 | -1.61% | 127,100 | 177億4205万 | -2.4% | - | 1.78 |
05/20 | 732 | 752 | 732 | 744 | +1.22% | 149,900 | 180億3290万 | -0.67% | - | 1.81 |
05/17 | 732 | 748 | 729 | 735 | -0.27% | 118,700 | 178億1476万 | -1.74% | - | 1.79 |
05/16 | 740 | 741 | 728 | 737 | +0.82% | 166,000 | 178億6323万 | -1.47% | - | 1.79 |
05/15 | 753 | 755 | 731 | 731 | -2.27% | 184,900 | 177億1781万 | -2.27% | - | 1.78 |
05/14 | 742 | 757 | 739 | 748 | +0.94% | 152,400 | 181億2985万 | -0.13% | - | 1.82 |
05/13 | 734 | 742 | 720 | 741 | +1.93% | 176,200 | 179億6019万 | -1.07% | - | 1.8 |
05/10 | 734 | 739 | 724 | 727 | -0.68% | 179,900 | 176億2086万 | -2.94% | - | 1.77 |
05/09 | 758 | 758 | 731 | 732 | -3.05% | 193,000 | 177億4205万 | -2.4% | - | 1.78 |
05/08 | 758 | 769 | 753 | 755 | -0.66% | 164,900 | 182億9951万 | +0.4% | - | 1.84 |
05/07 | 751 | 766 | 742 | 760 | +1.2% | 226,500 | 184億2070万 | +0.93% | - | 1.85 |
05/02 | 767 | 767 | 749 | 751 | -1.31% | 144,700 | 182億256万 | -0.27% | - | 1.83 |
05/01 | 750 | 775 | 749 | 761 | +1.74% | 306,600 | 184億4494万 | +0.93% | - | 1.85 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2015年 5月期 | 2,140 5/7 | 1,502 4/28 | 8,928,700 4/28 | 468億1892万 | 328億6075万 | +0.81% 6/15 | -16.54% 6/30 |
2016年 5月期 | 2,062 6/15 | 383 2/12 | 4,930,100 7/15 | 451億1243万 | 84億991万 | +54.63% 4/20 | -28.21% 2/12 |
2017年 5月期 | 2,850 3/2 | 590 6/24 | 9,335,000 1/17 | 638億6907万 | 129億6407万 | +52.33% 1/18 | -18.61% 12/7 |
2018年 5月期 | 3,650 8/23 | 1,606 4/24 | 4,116,600 4/17 | 835億5799万 | 371億2525万 | +28.9% 7/27 | -35.43% 4/17 |
2019年 5月期 | 3,550 12/7 | 1,294 7/4 | 6,900,100 1/16 | 838億4106万 | 302億4932万 | +38.05% 7/25 | -25.92% 4/18 |
2020年 5月期 | 2,015 6/10 | 721 3/17 | 3,086,600 10/16 | 479億5654万 | 172億1587万 | +19.72% 10/24 | -28.78% 3/16 |
2021年 5月期 | 1,061 10/14 | 670 12/24 | 1,434,900 7/15 | 253億8206万 | 160億4500万 | +17.66% 8/24 | -16.97% 10/22 |
2022年 5月期 | 1,567 4/18 | 535 12/1 | 10,204,800 4/18 | 378億2389万 | 129億1370万 | +49.27% 4/1 | -20.09% 7/4 |
2023年 5月期 | 1,058 6/22 | 550 1/16 | 9,571,400 6/27 | 256億4356万 | 133億3077万 | +11.43% 8/5 | -19.12% 7/7 |
2024年 5月期 | 935 3/13 | 531 8/18 | 4,276,500 10/6 | 226億6231万 | 128億7025万 | +23.41% 3/13 | -11.99% 4/12 |
最新 | 792 2024/9/25 | 283,200 | 191億9631万 | -10.91% 889 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 111%(2.11倍)
- 2017/12/29 vs 2016/12/30
- 142%(2.42倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -47%(0.53倍)
- 2020/12/30 vs 2019/12/30
- -52%(0.48倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/09/25 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
383円(2016/02/12) - 107%(2.07倍)
792円(9/25)